9304東証P貸借
業種 倉庫・運輸
澁澤倉庫 株価時系列データ
PTS
3,160.5
円
(09:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,435 (23/08/14) | 2,708 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,335 (24/07/01) | 2,860 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/07 | 3,330 | 3,335 | 3,145 | 3,150 | -120 | -3.7 | 154,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,895 | 2,000 | 1,845 | 1,865 | -25 | -1.3 | 318,600 |
| 09/05 | 1,840 | 2,025 | 1,805 | 1,890 | +55 | +3.0 | 169,400 |
| 09/04 | 2,335 | 2,385 | 1,805 | 1,835 | -475 | -20.6 | 240,800 |
| 09/03 | 2,140 | 2,445 | 1,975 | 2,310 | +80 | +3.6 | 247,200 |
| 09/02 | 2,220 | 2,285 | 1,900 | 2,230 | +10 | +0.5 | 165,800 |
| 09/01 | 2,585 | 2,585 | 2,110 | 2,220 | -355 | -13.8 | 184,000 |
| 08/12 | 2,450 | 2,575 | 2,375 | 2,575 | +110 | +4.5 | 235,600 |
| 08/11 | 2,665 | 2,870 | 2,185 | 2,465 | -250 | -9.2 | 231,800 |
| 08/10 | 3,000 | 3,000 | 2,015 | 2,715 | -230 | -7.8 | 428,600 |
| 08/09 | 2,965 | 3,125 | 2,800 | 2,945 | -35 | -1.2 | 546,200 |
| 08/08 | 3,095 | 3,150 | 2,850 | 2,980 | -140 | -4.5 | 226,000 |
| 08/07 | 2,850 | 3,175 | 2,775 | 3,120 | +235 | +8.2 | 263,600 |
| 08/06 | 3,070 | 3,160 | 2,650 | 2,885 | -195 | -6.3 | 403,000 |
| 08/05 | 3,105 | 3,200 | 2,900 | 3,080 | -20 | -0.7 | 250,800 |
| 08/04 | 3,300 | 3,405 | 3,005 | 3,100 | -200 | -6.1 | 252,600 |
| 08/03 | 3,270 | 3,630 | 2,850 | 3,300 | +30 | +0.9 | 649,200 |
| 08/02 | 3,395 | 3,540 | 3,220 | 3,270 | -125 | -3.7 | 445,600 |
| 08/01 | 3,300 | 3,400 | 3,000 | 3,395 | +65 | +2.0 | 635,000 |
| 07/12 | 3,395 | 3,435 | 3,110 | 3,330 | -60 | -1.8 | 681,400 |
| 07/11 | 3,350 | 3,570 | 3,255 | 3,390 | -160 | -4.5 | 778,000 |
| 07/10 | 3,200 | 3,550 | 3,125 | 3,550 | +365 | +11.5 | 562,200 |
| 07/09 | 3,110 | 3,290 | 2,650 | 3,185 | +85 | +2.7 | 883,800 |
| 07/08 | 3,685 | 3,685 | 2,885 | 3,100 | -625 | -16.8 | 1,117,200 |
| 07/07 | 3,540 | 3,730 | 3,225 | 3,725 | +140 | +3.9 | 1,131,200 |
| 07/06 | 3,535 | 3,690 | 3,365 | 3,585 | +90 | +2.6 | 1,664,000 |
| 07/05 | 3,350 | 3,525 | 3,125 | 3,495 | +195 | +5.9 | 1,471,400 |
| 07/04 | 2,710 | 3,305 | 2,605 | 3,300 | +595 | +22.0 | 1,933,600 |
| 07/03 | 2,880 | 2,950 | 2,545 | 2,705 | -175 | -6.1 | 1,336,800 |
| 07/02 | 2,605 | 3,075 | 2,425 | 2,880 | +300 | +11.6 | 1,750,400 |
| 07/01 | 2,380 | 2,685 | 2,300 | 2,580 | +200 | +8.4 | 568,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて